Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.69 | 21.72 | 21.69 | 21.72 | 1,945 | +0.01(+0.04%) |
Feb 27, 2017 | 21.65 | 21.72 | 21.65 | 21.71 | 4,083 | -0.02(-0.08%) |
Feb 24, 2017 | 21.67 | 21.77 | 21.64 | 21.73 | 4,395 | +0.04(+0.21%) |
Feb 23, 2017 | 21.58 | 21.69 | 21.58 | 21.69 | 5,581 | -0.01(-0.04%) |
Feb 22, 2017 | 21.62 | 21.71 | 21.55 | 21.69 | 3,569 | +0.10(+0.46%) |
Feb 21, 2017 | 21.52 | 21.63 | 21.50 | 21.60 | 17,335 | -0.01(-0.04%) |
Feb 17, 2017 | 21.61 | 21.61 | 21.61 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 21.64 | 21.65 | 21.57 | 21.61 | 2,824 | -0.02(-0.08%) |
Feb 15, 2017 | 21.59 | 21.63 | 21.55 | 21.63 | 30,768 | -0.01(-0.04%) |
Feb 14, 2017 | 21.64 | 21.69 | 21.57 | 21.64 | 4,864 | +0.10(+0.46%) |
Feb 13, 2017 | 21.64 | 21.64 | 21.51 | 21.54 | 6,063 | -0.12(-0.54%) |
Feb 10, 2017 | 21.59 | 21.72 | 21.59 | 21.66 | 9,667 | +0.02(+0.08%) |
Feb 09, 2017 | 21.61 | 21.64 | 21.60 | 21.64 | 797 | +0.02(+0.08%) |
Feb 08, 2017 | 21.61 | 21.66 | 21.58 | 21.62 | 3,287 | +0.01(+0.04%) |
Feb 07, 2017 | 21.71 | 21.71 | 21.59 | 21.61 | 11,071 | -0.12(-0.54%) |
Feb 06, 2017 | 21.69 | 21.77 | 21.68 | 21.73 | 8,916 | +0.05(+0.25%) |
Feb 03, 2017 | 21.66 | 21.71 | 21.66 | 21.68 | 14,130 | +0.08(+0.37%) |
Feb 02, 2017 | 21.66 | 21.66 | 21.49 | 21.60 | 3,914 | +0.11(+0.50%) |
Feb 01, 2017 | 21.54 | 21.67 | 21.42 | 21.49 | 48,817 | -0.05(-0.25%) |
Jan 31, 2017 | 21.39 | 21.54 | 21.39 | 21.54 | 5,930 | +0.11(+0.50%) |
Jan 30, 2017 | 21.47 | 21.59 | 21.43 | 21.43 | 6,193 | -0.10(-0.46%) |
Jan 27, 2017 | 21.51 | 21.53 | 21.48 | 21.53 | 3,285 | -0.02(-0.08%) |
Jan 26, 2017 | 21.61 | 21.61 | 21.54 | 21.55 | 12,226 | +0.03(+0.13%) |
Jan 25, 2017 | 21.49 | 21.53 | 21.49 | 21.52 | 6,677 | +0.00(+0.00%) |
Jan 24, 2017 | 21.50 | 21.59 | 21.50 | 21.52 | 19,045 | +0.01(+0.04%) |
Jan 23, 2017 | 21.58 | 21.61 | 21.48 | 21.52 | 12,744 | -0.04(-0.17%) |
Jan 20, 2017 | 21.47 | 21.55 | 21.41 | 21.55 | 16,316 | +0.13(+0.59%) |
Jan 19, 2017 | 21.45 | 21.45 | 21.34 | 21.43 | 36,551 | -0.06(-0.29%) |
Jan 18, 2017 | 21.58 | 21.58 | 21.43 | 21.49 | 4,290 | +0.01(+0.04%) |
Jan 17, 2017 | 21.53 | 21.58 | 21.40 | 21.48 | 23,710 | +0.13(+0.63%) |
Jan 13, 2017 | 21.34 | 21.34 | 21.34 | 0 | -0.10(-0.46%) | |
Jan 12, 2017 | 21.44 | 21.46 | 21.35 | 21.44 | 3,259 | +0.22(+1.02%) |
Jan 11, 2017 | 21.23 | 21.24 | 21.23 | 21.23 | 4,515 | +0.01(+0.04%) |
Jan 10, 2017 | 21.13 | 21.23 | 21.12 | 21.22 | 5,298 | -0.02(-0.08%) |
Jan 09, 2017 | 21.24 | 21.24 | 21.11 | 21.24 | 11,920 | +0.10(+0.47%) |
Jan 06, 2017 | 21.25 | 21.35 | 21.06 | 21.14 | 17,638 | -0.19(-0.88%) |
Jan 05, 2017 | 21.10 | 21.56 | 21.10 | 21.33 | 26,598 | +0.18(+0.85%) |
Jan 04, 2017 | 21.04 | 21.20 | 21.02 | 21.15 | 27,663 | +0.05(+0.26%) |
Jan 03, 2017 | 20.78 | 21.09 | 20.75 | 21.09 | 29,411 | +0.21(+0.99%) |
Dec 30, 2016 | 20.89 | 20.89 | 20.89 | 0 | -0.09(-0.43%) | |
Dec 29, 2016 | 20.82 | 21.05 | 20.55 | 20.98 | 32,570 | +0.10(+0.47%) |
Dec 28, 2016 | 20.85 | 20.93 | 20.77 | 20.88 | 27,517 | -0.20(-0.94%) |
Dec 27, 2016 | 21.09 | 21.19 | 20.96 | 21.08 | 25,253 | +0.12(+0.56%) |
Dec 23, 2016 | 20.96 | 20.96 | 20.96 | 0 | -0.10(-0.47%) | |
Dec 22, 2016 | 21.09 | 21.19 | 21.06 | 21.06 | 3,519 | -0.07(-0.34%) |
Dec 21, 2016 | 21.10 | 21.13 | 21.01 | 21.13 | 4,135 | +0.06(+0.30%) |
Dec 20, 2016 | 21.02 | 21.10 | 20.93 | 21.07 | 14,053 | -0.11(-0.51%) |
Dec 19, 2016 | 21.01 | 21.17 | 21.01 | 21.17 | 3,797 | +0.22(+1.03%) |
Dec 16, 2016 | 21.10 | 21.10 | 20.96 | 20.96 | 4,064 | -0.13(-0.64%) |
Dec 15, 2016 | 21.07 | 21.18 | 21.06 | 21.09 | 9,890 | -0.02(-0.11%) |
Dec 14, 2016 | 21.17 | 21.20 | 21.12 | 21.12 | 2,937 | -0.05(-0.25%) |
Dec 13, 2016 | 21.17 | 21.25 | 21.17 | 21.17 | 6,402 | -0.01(-0.07%) |
Dec 12, 2016 | 21.17 | 21.20 | 21.17 | 21.18 | 2,300 | -0.06(-0.30%) |
Dec 09, 2016 | 21.23 | 21.26 | 21.17 | 21.25 | 6,286 | +0.02(+0.08%) |
Dec 08, 2016 | 21.23 | 21.27 | 21.18 | 21.23 | 26,142 | -0.03(-0.13%) |
Dec 07, 2016 | 21.28 | 21.28 | 21.21 | 21.25 | 3,145 | -0.04(-0.21%) |
Dec 06, 2016 | 21.31 | 21.44 | 21.28 | 21.30 | 3,905 | -0.14(-0.67%) |
Dec 05, 2016 | 21.29 | 21.44 | 21.26 | 21.44 | 3,181 | +0.04(+0.17%) |
Dec 02, 2016 | 21.24 | 21.47 | 21.24 | 21.41 | 7,799 | +0.13(+0.59%) |